Emcor Group Stock Price History

EME Stock  USD 386.54  8.55  2.16%   
Below is the normalized historical share price chart for EMCOR Group extending back to July 24, 1995. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of EMCOR stands at 386.54, as last reported on the 19th of March, with the highest price reaching 392.56 and the lowest price hitting 383.12 during the day.
IPO Date
28th of December 1995
200 Day MA
424.0908
50 Day MA
441.8312
Beta
1.135
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in EMCOR Stock, it is important to understand the factors that can impact its price. EMCOR Group retains Efficiency (Sharpe Ratio) of -0.0711, which denotes the company had a -0.0711 % return per unit of risk over the last 3 months. EMCOR exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm EMCOR's Standard Deviation of 3.29, market risk adjusted performance of (0.23), and Variance of 10.82 to check the risk estimate we provide.
  
At present, EMCOR's Common Stock Shares Outstanding is projected to decrease significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 8.1 B, whereas Common Stock Total Equity is forecasted to decline to about 540.3 K. . At present, EMCOR's Price Book Value Ratio is projected to slightly grow based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 29.28, whereas Price Earnings To Growth Ratio is forecasted to decline to 0.32. EMCOR Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0711

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsEME

Estimated Market Risk

 3.46
  actual daily
30
70% of assets are more volatile

Expected Return

 -0.25
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  actual daily
0
Most of other assets perform better
Based on monthly moving average EMCOR is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of EMCOR by adding EMCOR to a well-diversified portfolio.
Price Book
6.0138
Enterprise Value Ebitda
11.0084
Price Sales
1.2334
Shares Float
44.9 M
Dividend Share
1

EMCOR Stock Price History Chart

There are several ways to analyze EMCOR Stock price data. The simplest method is using a basic EMCOR candlestick price chart, which shows EMCOR price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 22, 2025535.99
Lowest PriceMarch 10, 2025361.16

EMCOR March 19, 2025 Stock Price Synopsis

Various analyses of EMCOR's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell EMCOR Stock. It can be used to describe the percentage change in the price of EMCOR from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of EMCOR Stock.
EMCOR Price Daily Balance Of Power(0.91)
EMCOR Price Action Indicator(5.57)
EMCOR Price Rate Of Daily Change 0.98 
EMCOR Accumulation Distribution 8,649 

EMCOR March 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in EMCOR Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use EMCOR intraday prices and daily technical indicators to check the level of noise trading in EMCOR Stock and then apply it to test your longer-term investment strategies against EMCOR.

EMCOR Stock Price History Data

The price series of EMCOR for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 174.83 with a coefficient of variation of 9.5. Under current investment horizon, the daily prices are spread out with arithmetic mean of 447.58. The median price for the last 90 days is 457.02. The company completed 2:1 stock split on 10th of July 2007. EMCOR Group completed dividends distribution on 2025-01-16.
OpenHighLowCloseVolume
03/18/2025 388.84  392.56  383.12  386.54  359,675 
03/17/2025 385.83  398.65  384.33  395.09  391,219 
03/14/2025 380.82  390.30  379.30  388.51  330,459 
03/13/2025 380.25  382.52  369.72  372.92  335,739 
03/12/2025 385.50  390.00  377.61  382.39  530,117 
03/11/2025 362.19  379.99  360.00  372.60  620,381 
03/10/2025 364.84  369.99  355.53  361.16  639,974 
03/07/2025 375.85  382.62  363.80  375.35  583,570 
03/06/2025 380.22  387.37  370.21  374.87  689,258 
03/05/2025 389.15  396.20  384.80  392.60  522,734 
03/04/2025 385.00  398.38  376.29  388.08  662,263 
03/03/2025 411.10  411.10  394.01  395.73  560,378 
02/28/2025 400.07  409.01  396.02  408.91  676,925 
02/27/2025 418.62  424.14  401.84  402.71  576,916 
02/26/2025 419.98  433.63  415.13  420.88  881,452 
02/25/2025 390.46  400.47  385.52  398.03  827,875 
02/24/2025 403.30  406.44  388.29  391.43  841,043 
02/21/2025 432.91  432.91  402.71  404.35  702,691 
02/20/2025 435.58  436.11  418.86  424.64  432,220 
02/19/2025 431.03  436.09  430.52  434.85  340,641 
02/18/2025 427.90  435.97  427.75  433.91  466,321 
02/14/2025 428.92  428.92  422.24  426.29  303,336 
02/13/2025 437.58  439.34  421.43  427.55  519,362 
02/12/2025 433.74  438.71  431.01  433.49  603,929 
02/11/2025 461.65  463.76  443.02  446.24  373,172 
02/10/2025 463.37  469.29  461.00  466.51  345,761 
02/07/2025 470.93  471.78  460.15  461.75  331,797 
02/06/2025 460.00  467.70  457.79  467.17  422,017 
02/05/2025 450.35  463.64  448.09  456.65  358,011 
02/04/2025 450.28  452.32  442.55  445.00  386,939 
02/03/2025 436.94  453.29  432.12  448.40  635,404 
01/31/2025 453.67  458.32  441.89  448.06  701,489 
01/30/2025 444.96  454.98  440.84  448.69  589,816 
01/29/2025 440.73  450.52  435.00  439.41  506,525 
01/28/2025 441.32  444.63  430.14  438.27  1,087,023 
01/27/2025 487.12  487.12  428.93  430.00  1,611,245 
01/24/2025 534.07  534.39  523.47  531.65  285,709 
01/23/2025 530.42  533.54  523.50  531.80  365,000 
01/22/2025 535.25  545.29  532.38  535.99  383,178 
01/21/2025 516.17  527.51  510.57  527.16  412,015 
01/17/2025 514.49  514.49  502.70  506.47  375,435 
01/16/2025 507.07  516.53  504.89  510.99  313,585 
01/15/2025 502.04  509.32  498.07  501.77  444,495 
01/14/2025 473.56  494.16  471.74  492.66  407,480 
01/13/2025 459.78  469.61  456.85  467.55  312,372 
01/10/2025 471.27  471.49  463.16  466.81  351,522 
01/08/2025 469.15  475.74  461.85  475.62  360,742 
01/07/2025 479.73  480.61  456.12  469.95  429,803 
01/06/2025 476.58  486.24  474.76  478.89  479,465 
01/03/2025 459.29  473.84  459.29  473.41  390,176 
01/02/2025 455.76  463.65  453.06  457.40  308,529 
12/31/2024 457.27  459.24  452.52  453.67  349,784 
12/30/2024 456.05  460.36  449.78  457.02  291,883 
12/27/2024 462.37  463.89  454.29  459.15  177,580 
12/26/2024 462.77  466.54  460.03  466.35  145,120 
12/24/2024 464.11  465.25  460.98  463.26  134,891 
12/23/2024 464.08  464.77  457.22  463.03  192,016 
12/20/2024 458.38  470.72  454.51  465.59  867,624 
12/19/2024 469.95  476.97  461.43  464.07  371,432 
12/18/2024 479.66  484.66  464.01  464.19  556,035 
12/17/2024 477.29  481.54  470.31  476.66  440,332 

About EMCOR Stock history

EMCOR investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for EMCOR is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in EMCOR Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing EMCOR stock prices may prove useful in developing a viable investing in EMCOR
Last ReportedProjected for Next Year
Common Stock Shares Outstanding46.8 M62.9 M
Net Income Applicable To Common Shares467 M490.4 M

EMCOR Quarterly Net Working Capital

1.24 Billion

EMCOR Stock Technical Analysis

EMCOR technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of EMCOR technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of EMCOR trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Pattern Recognition Now

   

Pattern Recognition

Use different Pattern Recognition models to time the market across multiple global exchanges
All  Next Launch Module

EMCOR Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for EMCOR's price direction in advance. Along with the technical and fundamental analysis of EMCOR Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of EMCOR to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for EMCOR Stock analysis

When running EMCOR's price analysis, check to measure EMCOR's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy EMCOR is operating at the current time. Most of EMCOR's value examination focuses on studying past and present price action to predict the probability of EMCOR's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move EMCOR's price. Additionally, you may evaluate how the addition of EMCOR to your portfolios can decrease your overall portfolio volatility.
Transaction History
View history of all your transactions and understand their impact on performance
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Commodity Directory
Find actively traded commodities issued by global exchanges
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals